Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-10 |
2.0502 EUR |
37,141.6925 STX |
2.0845 EUR |
2.0000 EUR |
2.1435 EUR |
2.0622 EUR |
| 2024-06-09 |
2.0910 EUR |
24,291.8233 STX |
2.1002 EUR |
2.0272 EUR |
2.1592 EUR |
2.1022 EUR |
| 2024-06-08 |
2.1223 EUR |
47,073.8952 STX |
1.9928 EUR |
1.9842 EUR |
2.1863 EUR |
2.0369 EUR |
| 2024-06-07 |
2.1240 EUR |
189,224.0618 STX |
2.1280 EUR |
1.9189 EUR |
2.3031 EUR |
1.9994 EUR |
| 2024-06-06 |
2.1657 EUR |
64,361.2156 STX |
2.2136 EUR |
2.0729 EUR |
2.2399 EUR |
2.1158 EUR |
| 2024-06-05 |
2.1054 EUR |
110,346.8862 STX |
1.9811 EUR |
1.9504 EUR |
2.2352 EUR |
2.1802 EUR |
| 2024-06-04 |
1.8893 EUR |
122,899.5762 STX |
1.7366 EUR |
1.7366 EUR |
1.9532 EUR |
1.9434 EUR |
| 2024-06-03 |
1.7536 EUR |
36,741.6974 STX |
1.6838 EUR |
1.6838 EUR |
1.8030 EUR |
1.7371 EUR |
| 2024-06-02 |
1.7121 EUR |
14,044.3048 STX |
1.6924 EUR |
1.6700 EUR |
1.7400 EUR |
1.6847 EUR |
| 2024-06-01 |
1.6742 EUR |
46,633.1799 STX |
1.6858 EUR |
1.6639 EUR |
1.7023 EUR |
1.7023 EUR |
| 2024-05-31 |
1.7169 EUR |
50,644.1894 STX |
1.7602 EUR |
1.6648 EUR |
1.7991 EUR |
1.6936 EUR |
| 2024-05-30 |
1.7776 EUR |
45,465.3684 STX |
1.7893 EUR |
1.7264 EUR |
1.8532 EUR |
1.7717 EUR |
| 2024-05-29 |
1.8164 EUR |
53,506.2663 STX |
1.8285 EUR |
1.7830 EUR |
1.8495 EUR |
1.7866 EUR |
| 2024-05-28 |
1.8289 EUR |
52,174.6048 STX |
1.9077 EUR |
1.7970 EUR |
1.9147 EUR |
1.8274 EUR |
| 2024-05-27 |
1.9262 EUR |
76,118.1538 STX |
1.8371 EUR |
1.8136 EUR |
1.9737 EUR |
1.9300 EUR |
| 2024-05-26 |
1.8411 EUR |
32,099.0561 STX |
1.8373 EUR |
1.8029 EUR |
1.8749 EUR |
1.8029 EUR |
| 2024-05-25 |
1.8340 EUR |
35,290.6286 STX |
1.8208 EUR |
1.8131 EUR |
1.8555 EUR |
1.8263 EUR |
| 2024-05-24 |
1.8187 EUR |
46,641.8002 STX |
1.8526 EUR |
1.7492 EUR |
1.8686 EUR |
1.8166 EUR |
| 2024-05-23 |
1.8568 EUR |
95,300.1981 STX |
1.9151 EUR |
1.7864 EUR |
1.9268 EUR |
1.8434 EUR |
| 2024-05-22 |
1.9263 EUR |
76,695.8496 STX |
1.9954 EUR |
1.8799 EUR |
1.9969 EUR |
1.9150 EUR |
| 2024-05-21 |
2.0085 EUR |
82,666.3243 STX |
1.9583 EUR |
1.9251 EUR |
2.0838 EUR |
1.9903 EUR |
| 2024-05-20 |
1.8879 EUR |
107,159.4400 STX |
1.7873 EUR |
1.7699 EUR |
1.9499 EUR |
1.9369 EUR |
| 2024-05-19 |
1.8300 EUR |
47,516.9678 STX |
1.8893 EUR |
1.7806 EUR |
1.9020 EUR |
1.8010 EUR |
| 2024-05-18 |
1.9284 EUR |
53,382.9770 STX |
1.9200 EUR |
1.8901 EUR |
1.9745 EUR |
1.9017 EUR |
| 2024-05-17 |
1.9108 EUR |
258,222.1210 STX |
1.8076 EUR |
1.7579 EUR |
1.9710 EUR |
1.9349 EUR |
| 2024-05-16 |
1.9367 EUR |
213,989.3875 STX |
1.9894 EUR |
1.8000 EUR |
2.0265 EUR |
1.8166 EUR |
| 2024-05-15 |
1.8563 EUR |
161,305.3214 STX |
1.7549 EUR |
1.7297 EUR |
2.0279 EUR |
2.0016 EUR |
| 2024-05-14 |
1.8355 EUR |
161,187.5149 STX |
1.8795 EUR |
1.7702 EUR |
1.8810 EUR |
1.7702 EUR |
| 2024-05-13 |
1.8455 EUR |
82,203.9510 STX |
1.8200 EUR |
1.7456 EUR |
1.9268 EUR |
1.8600 EUR |
| 2024-05-12 |
1.8544 EUR |
20,197.0129 STX |
1.8448 EUR |
1.8228 EUR |
1.8925 EUR |
1.8457 EUR |
| 2024-05-11 |
1.8482 EUR |
39,031.6556 STX |
1.8600 EUR |
1.8290 EUR |
1.8840 EUR |
1.8449 EUR |
| 2024-05-10 |
1.9483 EUR |
108,142.5647 STX |
1.9325 EUR |
1.8614 EUR |
2.0501 EUR |
1.8677 EUR |
| 2024-05-09 |
1.9121 EUR |
99,338.5636 STX |
1.9278 EUR |
1.8500 EUR |
1.9767 EUR |
1.9583 EUR |
| 2024-05-08 |
1.9568 EUR |
51,664.8495 STX |
1.9800 EUR |
1.9087 EUR |
2.0154 EUR |
1.9104 EUR |
| 2024-05-07 |
2.0764 EUR |
36,998.0541 STX |
2.0395 EUR |
1.9984 EUR |
2.1138 EUR |
2.0002 EUR |
| 2024-05-06 |
2.1193 EUR |
99,213.5038 STX |
2.1503 EUR |
2.0376 EUR |
2.2388 EUR |
2.0552 EUR |
| 2024-05-05 |
2.1378 EUR |
119,109.5193 STX |
2.1952 EUR |
2.1107 EUR |
2.1952 EUR |
2.1489 EUR |
| 2024-05-04 |
2.2223 EUR |
56,232.7080 STX |
2.2069 EUR |
2.1846 EUR |
2.2926 EUR |
2.1934 EUR |
| 2024-05-03 |
2.0128 EUR |
79,584.9391 STX |
1.9428 EUR |
1.9065 EUR |
2.0804 EUR |
2.0519 EUR |
| 2024-05-02 |
1.9422 EUR |
24,363.6615 STX |
1.9894 EUR |
1.8936 EUR |
1.9894 EUR |
1.9300 EUR |
| 2024-05-01 |
1.8964 EUR |
255,269.6954 STX |
2.0203 EUR |
1.8000 EUR |
2.0648 EUR |
1.9851 EUR |
| 2024-04-30 |
2.0945 EUR |
90,235.5392 STX |
2.2846 EUR |
1.9750 EUR |
2.3571 EUR |
2.0294 EUR |
| 2024-04-29 |
2.2259 EUR |
55,629.5656 STX |
2.3032 EUR |
2.1812 EUR |
2.3152 EUR |
2.1990 EUR |
| 2024-04-28 |
2.3788 EUR |
34,308.1992 STX |
2.3888 EUR |
2.3182 EUR |
2.4216 EUR |
2.3182 EUR |
| 2024-04-27 |
2.3476 EUR |
60,154.0413 STX |
2.4024 EUR |
2.2382 EUR |
2.4300 EUR |
2.3677 EUR |
| 2024-04-26 |
2.4647 EUR |
56,236.5337 STX |
2.4779 EUR |
2.4000 EUR |
2.5465 EUR |
2.4883 EUR |
| 2024-04-25 |
2.5348 EUR |
40,064.3663 STX |
2.5276 EUR |
2.4473 EUR |
2.6154 EUR |
2.5576 EUR |
| 2024-04-24 |
2.6402 EUR |
57,389.3188 STX |
2.7088 EUR |
2.5106 EUR |
2.7376 EUR |
2.5106 EUR |
| 2024-04-23 |
2.8525 EUR |
38,908.2643 STX |
2.8210 EUR |
2.7193 EUR |
2.9408 EUR |
2.7416 EUR |
| 2024-04-22 |
2.6961 EUR |
66,919.7739 STX |
2.6370 EUR |
2.6102 EUR |
2.8042 EUR |
2.8042 EUR |